Voya Financial, Inc. - VOYA-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.04	23.85	23.85	24.06	23.75	20,783
September 04, 2025	23.88	23.85	23.85	23.88	23.68	15,669
September 03, 2025	23.75	23.8	23.8	23.93	23.62	12,121
September 02, 2025	23.69	23.67	23.67	23.7	23.49	16,366
August 29, 2025	23.8	23.62	23.62	23.8	23.31	51,858
August 28, 2025	24.1	23.82	23.82	24.13	23.78	27,418
August 27, 2025	24.21	23.95	23.95	24.21	23.83	14,762
August 26, 2025	24.42	24.11	24.11	24.42	24.07	15,251
August 25, 2025	24.82	24.73	24.39	24.97	24.59	17,615
August 22, 2025	24.68	24.7	24.37	24.78	24.52	9,310
August 21, 2025	24.67	24.59	24.26	24.69	24.46	12,131
August 20, 2025	24.79	24.58	24.25	24.8	24.53	19,109
August 19, 2025	24.78	24.77	24.44	24.78	24.55	28,076
August 18, 2025	24.52	24.66	24.65	24.66	24.52	20,408
August 15, 2025	24.49	24.42	24.42	24.55	24.32	21,514
August 14, 2025	24.55	24.35	24.35	24.68	24.24	26,672
August 13, 2025	24.74	24.62	24.62	24.81	24.56	28,014
August 12, 2025	24.69	24.65	24.65	24.71	24.57	18,844
August 11, 2025	24.65	24.69	24.69	24.71	24.54	10,304
August 08, 2025	24.5	24.52	24.52	24.74	24.32	9,530
August 07, 2025	24.57	24.39	24.39	24.57	24.32	18,153
August 06, 2025	24.7	24.45	24.45	24.7	24.45	13,419
August 05, 2025	24.71	24.6	24.6	24.71	24.52	7,894
August 04, 2025	24.74	24.65	24.65	24.74	24.58	14,351
August 01, 2025	24.65	24.6	24.6	24.82	24.51	22,459
July 31, 2025	24.5	24.65	24.65	24.65	24.34	32,509
July 30, 2025	24.59	24.44	24.44	24.8	24.37	24,219
July 29, 2025	24.32	24.55	24.55	24.59	24.21	22,515
July 28, 2025	24.24	24.28	24.28	24.29	24.12	61,474
July 25, 2025	24.09	24.2	24.2	24.35	23.99	107,364
July 24, 2025	23.9	23.95	23.95	24.08	23.83	24,693
July 23, 2025	23.84	23.9	23.9	23.94	23.81	16,152
July 22, 2025	23.8	23.89	23.89	23.98	23.8	14,684
July 21, 2025	24	23.89	23.89	24.08	23.82	23,399
July 18, 2025	23.96	23.9	23.9	24	23.82	26,226
July 17, 2025	24	23.96	23.96	24.1	23.9	22,735
July 16, 2025	24.06	24	24	24.16	23.91	25,726
July 15, 2025	24.33	24.06	24.06	24.33	24.05	18,489
July 14, 2025	24.5	24.27	24.27	24.5	24.27	19,165
July 11, 2025	24.65	24.42	24.42	24.77	24.3	16,743
July 10, 2025	24.69	24.63	24.63	24.7	24.46	9,656
July 09, 2025	24.72	24.61	24.61	24.79	24.51	19,075
July 08, 2025	24.58	24.57	24.57	24.65	24.5	10,696
July 07, 2025	24.45	24.53	24.53	24.61	24.27	30,516
July 03, 2025	24.32	24.44	24.44	24.44	24	7,571
July 02, 2025	23.97	24.28	24.28	24.3	23.94	11,844
July 01, 2025	23.9	23.97	23.97	24.05	23.85	25,088
June 30, 2025	24.15	23.8	23.8	24.15	23.76	204,271
June 27, 2025	24.16	24.11	24.11	24.27	24.1	17,011
June 26, 2025	24.31	24.25	24.25	24.32	24.16	8,250
June 25, 2025	24.38	24.21	24.21	24.38	24.11	12,583
June 24, 2025	23.97	24.21	24.21	24.4	23.91	15,847
June 23, 2025	23.9	23.95	23.95	23.95	23.8	31,489
June 20, 2025	23.77	23.8	23.8	23.88	23.7	18,509
June 18, 2025	23.66	23.75	23.75	23.76	23.65	22,819
June 17, 2025	23.58	23.56	23.56	23.8	23.52	14,625
June 16, 2025	23.83	23.57	23.57	23.93	23.57	18,073
June 13, 2025	23.85	23.71	23.71	23.93	23.61	13,979
June 12, 2025	23.98	23.9	23.9	23.98	23.8	11,334
June 11, 2025	23.97	23.84	23.84	24.03	23.78	17,090

Voya Financial, Inc. (VOYA-PB) NYSE